Shaanxi Heimao Coking Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.080	5.480	5.050	5.240	5.117	69,858,095
2023-02-01	5.040	5.070	5.010	5.070	4.951	25,358,352
2023-01-31	5.000	5.070	4.990	5.050	4.931	24,902,881
2023-01-30	5.010	5.100	4.950	5.060	4.941	37,272,228
2023-01-20	4.940	4.990	4.930	4.970	4.853	22,103,632
2023-01-19	4.940	5.080	4.920	4.950	4.834	28,949,626
2023-01-18	4.980	5.030	4.930	4.950	4.834	29,494,821
2023-01-17	5.070	5.090	4.930	4.960	4.843	40,640,317
2023-01-16	5.120	5.150	5.030	5.100	4.980	50,999,274
2023-01-13	5.240	5.330	5.120	5.180	5.058	68,758,218
2023-01-12	5.220	5.500	5.100	5.350	5.224	134,024,494
2023-01-11	4.580	5.020	4.570	5.020	4.902	62,546,088
2023-01-10	4.610	4.620	4.540	4.560	4.453	5,680,721
2023-01-09	4.640	4.650	4.580	4.600	4.492	8,020,230
2023-01-06	4.570	4.600	4.550	4.600	4.492	8,887,370
2023-01-05	4.570	4.580	4.530	4.570	4.463	6,518,320
2023-01-04	4.580	4.600	4.550	4.560	4.453	7,543,930
2023-01-03	4.540	4.590	4.510	4.580	4.472	7,193,742
2022-12-30	4.520	4.550	4.500	4.540	4.433	5,482,141
2022-12-29	4.600	4.600	4.510	4.520	4.414	8,949,602
2022-12-28	4.600	4.650	4.550	4.610	4.502	7,492,901
2022-12-27	4.570	4.630	4.550	4.630	4.521	7,453,381
2022-12-26	4.540	4.560	4.510	4.560	4.453	6,404,315
2022-12-23	4.500	4.580	4.490	4.540	4.433	5,709,611
2022-12-22	4.640	4.670	4.500	4.520	4.414	9,906,038
2022-12-21	4.670	4.700	4.620	4.640	4.531	5,239,602
2022-12-20	4.620	4.700	4.600	4.670	4.560	6,964,175
2022-12-19	4.810	4.810	4.620	4.650	4.541	14,182,800
2022-12-16	4.810	4.860	4.790	4.820	4.707	7,396,344
2022-12-15	4.870	4.890	4.800	4.830	4.716	10,353,325
2022-12-14	4.880	4.950	4.870	4.890	4.775	8,639,094
2022-12-13	4.850	4.930	4.810	4.890	4.775	10,018,910
2022-12-12	5.050	5.100	4.850	4.880	4.765	22,758,842
2022-12-09	4.980	5.050	4.940	5.050	4.931	13,674,579
2022-12-08	4.980	4.990	4.930	4.960	4.843	10,071,070
2022-12-07	5.030	5.060	4.960	4.980	4.863	12,881,142
2022-12-06	5.080	5.090	5.020	5.040	4.921	12,419,308
2022-12-05	4.980	5.090	4.950	5.080	4.961	23,159,768
2022-12-02	5.010	5.020	4.940	4.970	4.853	15,010,057
2022-12-01	5.070	5.090	5.010	5.010	4.892	20,921,980
2022-11-30	5.000	5.060	4.980	5.000	4.882	22,751,437
2022-11-29	4.900	5.000	4.900	4.980	4.863	21,714,933
2022-11-28	4.940	4.950	4.830	4.920	4.804	17,019,033
2022-11-25	4.850	5.030	4.810	4.980	4.863	28,289,202
2022-11-24	4.850	4.860	4.820	4.850	4.736	8,054,222
2022-11-23	4.800	4.870	4.800	4.830	4.716	7,356,450
2022-11-22	4.880	4.900	4.820	4.830	4.716	8,620,547
2022-11-21	4.830	4.870	4.770	4.860	4.746	8,037,470
2022-11-18	4.920	4.930	4.820	4.840	4.726	12,336,330
2022-11-17	4.950	4.960	4.870	4.910	4.795	11,266,779
2022-11-16	4.950	5.000	4.940	4.970	4.853	12,070,399
2022-11-15	4.900	4.950	4.850	4.950	4.834	11,956,947
2022-11-14	4.930	5.080	4.880	4.900	4.785	18,251,395
2022-11-11	4.910	4.960	4.880	4.910	4.795	18,225,743
2022-11-10	4.800	4.890	4.740	4.860	4.746	13,615,518
2022-11-09	4.830	4.860	4.800	4.840	4.726	10,227,666
2022-11-08	4.890	4.900	4.810	4.830	4.716	11,061,262
2022-11-07	4.750	4.890	4.740	4.870	4.755	17,872,946
2022-11-04	4.670	4.780	4.660	4.750	4.638	14,659,176
2022-11-03	4.690	4.710	4.640	4.660	4.550	9,384,581

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2021-04-29	0.0500 CNY
2020-06-12	0.1000 CNY
2019-05-09	0.0650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.